Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alger Small Cap Focus Fund Class C (TSV: SOIL )

2.270 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.450 0 -0.05(-2.00%)
Jul 28, 2022 2.380 2.530 2.340 2.500 210,767 +0.18(+7.76%)
Jul 27, 2022 2.320 2.370 2.220 2.320 96,406 -0.01(-0.43%)
Jul 26, 2022 2.150 2.330 2.100 2.330 153,870 +0.18(+8.37%)
Jul 25, 2022 2.000 2.190 2.000 2.150 135,727 +0.13(+6.44%)
Jul 22, 2022 2.010 2.040 2.010 2.020 36,850 +0.01(+0.50%)
Jul 21, 2022 2.040 2.050 2.000 2.010 60,620 -0.05(-2.43%)
Jul 20, 2022 2.120 2.120 1.940 2.060 267,450 -0.03(-1.44%)
Jul 19, 2022 2.140 2.150 2.050 2.090 213,902 -0.03(-1.42%)
Jul 18, 2022 2.070 2.230 2.060 2.120 66,153 +0.08(+3.92%)
Jul 15, 2022 2.090 2.090 2.010 2.040 23,239 -0.01(-0.49%)
Jul 14, 2022 2.120 2.130 1.880 2.050 175,110 -0.09(-4.21%)
Jul 13, 2022 2.140 2.200 2.140 2.140 52,161 +0.00(+0.00%)
Jul 12, 2022 2.320 2.320 2.110 2.140 72,153 -0.18(-7.76%)
Jul 11, 2022 2.300 2.360 2.200 2.320 72,128 -0.15(-6.07%)
Jul 08, 2022 2.400 2.470 2.330 2.470 7,700 +0.11(+4.66%)
Jul 07, 2022 2.240 2.390 2.220 2.360 83,450 +0.11(+4.89%)
Jul 06, 2022 2.300 2.300 2.030 2.250 170,142 -0.05(-2.17%)
Jul 05, 2022 2.450 2.450 2.230 2.300 83,530 -0.19(-7.63%)
Jul 04, 2022 2.400 2.490 2.400 2.490 3,691 +0.09(+3.75%)
Jun 30, 2022 2.400 0 -0.07(-2.83%)
Jun 29, 2022 2.540 2.540 2.460 2.470 72,475 -0.05(-1.98%)
Jun 28, 2022 2.560 2.570 2.510 2.520 109,798 -0.02(-0.79%)
Jun 27, 2022 2.470 2.550 2.470 2.540 94,312 +0.01(+0.40%)
Jun 24, 2022 2.460 2.580 2.460 2.530 65,865 +0.10(+4.12%)
Jun 23, 2022 2.590 2.590 2.330 2.430 129,210 -0.10(-3.95%)
Jun 22, 2022 2.570 2.610 2.530 2.530 156,078 -0.10(-3.80%)
Jun 21, 2022 2.540 2.700 2.540 2.630 93,509 +0.09(+3.54%)
Jun 20, 2022 2.490 2.540 2.420 2.540 117,732 +0.00(+0.00%)
Jun 17, 2022 2.600 2.610 2.510 2.540 125,235 -0.12(-4.51%)
Jun 16, 2022 2.710 2.710 2.600 2.660 194,924 -0.05(-1.85%)
Jun 15, 2022 2.730 2.770 2.670 2.710 105,830 -0.05(-1.81%)
Jun 14, 2022 2.730 2.800 2.730 2.760 144,623 +0.05(+1.85%)
Jun 13, 2022 2.790 2.810 2.630 2.710 700,230 -0.16(-5.57%)
Jun 10, 2022 2.830 2.870 2.740 2.870 598,013 +0.05(+1.77%)
Jun 09, 2022 2.870 2.870 2.770 2.820 238,740 -0.05(-1.74%)
Jun 08, 2022 2.810 2.890 2.800 2.870 408,633 +0.06(+2.14%)
Jun 07, 2022 2.760 2.810 2.720 2.810 448,447 +0.01(+0.36%)
Jun 06, 2022 2.780 2.830 2.740 2.800 494,694 +0.05(+1.82%)
Jun 03, 2022 2.740 2.790 2.730 2.750 387,183 +0.03(+1.10%)
Jun 02, 2022 2.730 2.770 2.705 2.720 533,901 -0.03(-1.09%)
Jun 01, 2022 2.790 2.790 2.630 2.750 1,545,869 -0.36(-11.58%)
May 31, 2022 3.150 3.190 3.110 3.110 432,770 -0.05(-1.58%)
May 30, 2022 3.180 3.240 3.110 3.160 423,330 -0.03(-0.94%)
May 27, 2022 3.200 3.255 3.100 3.190 325,195 +0.03(+0.95%)
May 26, 2022 3.020 3.160 3.020 3.160 129,251 +0.16(+5.33%)
May 25, 2022 2.890 3.040 2.890 3.000 185,792 +0.03(+1.01%)
May 24, 2022 2.850 2.970 2.830 2.970 115,492 +0.18(+6.45%)
May 20, 2022 2.790 0 -0.03(-1.06%)
May 19, 2022 2.670 2.840 2.600 2.820 52,541 +0.11(+4.06%)
May 18, 2022 2.810 2.810 2.700 2.710 90,328 -0.04(-1.45%)
May 17, 2022 2.880 2.880 2.740 2.750 450,565 -0.02(-0.72%)
May 16, 2022 2.760 2.820 2.650 2.770 103,734 +0.12(+4.53%)
May 13, 2022 2.600 2.710 2.530 2.650 57,376 +0.08(+3.11%)
May 12, 2022 2.550 2.580 2.460 2.570 96,030 -0.01(-0.39%)
May 11, 2022 2.600 2.760 2.530 2.580 196,253 +0.01(+0.39%)
May 10, 2022 2.630 2.670 2.510 2.570 76,918 -0.03(-1.15%)
May 09, 2022 2.780 2.780 2.570 2.600 144,874 -0.22(-7.80%)
May 06, 2022 2.850 2.850 2.780 2.820 56,199 -0.07(-2.42%)
May 05, 2022 2.870 2.900 2.780 2.890 88,596 +0.09(+3.21%)
May 04, 2022 2.910 2.910 2.710 2.800 72,329 +0.00(+0.00%)
May 03, 2022 2.850 2.870 2.770 2.800 158,695 -0.03(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.